31.508,9
0,39%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 31.386,73 | 31.670,14 | 31.175,15 | 31.662,83 | 0,88% | - |
| 05.02.2026 | 31.430,27 | 31.728,45 | 31.124,36 | 31.385,28 | -0,47% | - |
| 04.02.2026 | 31.577,31 | 31.865,41 | 31.198,75 | 31.532,33 | 0,68% | - |
| 03.02.2026 | 31.718,78 | 31.778,17 | 31.317,95 | 31.319,02 | -0,61% | - |
| 02.02.2026 | 31.066,81 | 31.634,44 | 30.973,93 | 31.512,09 | 0,76% | - |
| 30.01.2026 | 31.227,68 | 31.453,66 | 30.999,75 | 31.273,89 | 0,13% | - |
| 29.01.2026 | 31.712,12 | 31.855,77 | 31.207,54 | 31.233,68 | -1,37% | - |
| 28.01.2026 | 31.705,15 | 31.844,23 | 31.402,08 | 31.668,64 | -0,23% | - |
| 27.01.2026 | 31.917,03 | 31.925,45 | 31.576,48 | 31.740,84 | -0,31% | - |
| 26.01.2026 | 31.734,43 | 31.866,70 | 31.529,27 | 31.840,21 | 0,51% | - |
| 23.01.2026 | 31.618,31 | 31.762,38 | 31.441,27 | 31.680,08 | -0,02% | - |
| 22.01.2026 | 31.178,79 | 31.732,33 | 31.174,08 | 31.687,04 | 2,36% | - |
| 21.01.2026 | 30.786,83 | 31.083,82 | 30.582,67 | 30.955,97 | 0,50% | - |
| 20.01.2026 | 31.245,22 | 31.245,22 | 30.621,71 | 30.803,23 | -1,86% | - |
| 19.01.2026 | 31.661,47 | 31.671,12 | 31.383,67 | 31.385,57 | -1,61% | - |
| 16.01.2026 | 31.954,80 | 31.980,74 | 31.775,95 | 31.899,26 | -0,14% | - |
| 15.01.2026 | 31.860,33 | 31.961,24 | 31.682,54 | 31.943,60 | 0,53% | - |
| 14.01.2026 | 32.233,06 | 32.284,44 | 31.655,31 | 31.774,24 | -1,44% | - |
| 13.01.2026 | 32.383,56 | 32.383,56 | 32.035,89 | 32.237,31 | -0,26% | - |
| 12.01.2026 | 32.231,37 | 32.326,88 | 32.092,47 | 32.320,50 | 0,48% | - |
| 09.01.2026 | 32.128,68 | 32.324,83 | 32.064,49 | 32.167,17 | 0,24% | - |
| 08.01.2026 | 31.983,32 | 32.140,34 | 31.769,43 | 32.089,93 | 0,08% | - |
| 07.01.2026 | 31.728,77 | 32.064,64 | 31.699,03 | 32.064,64 | 1,49% | - |
| 06.01.2026 | 31.585,60 | 31.666,94 | 31.305,99 | 31.593,63 | 0,62% | - |
| 05.01.2026 | 31.100,33 | 31.409,71 | 30.977,69 | 31.397,75 | 1,35% | - |
| 02.01.2026 | 30.715,23 | 30.979,74 | 30.715,23 | 30.979,74 | 1,46% | - |
| 01.01.2026 | 30.535,19 | 30.535,19 | 30.535,19 | 30.535,19 | 0,00% | - |
| 31.12.2025 | 30.535,19 | 30.535,19 | 30.535,19 | 30.535,19 | -0,27% | - |
| 30.12.2025 | 30.436,99 | 30.638,03 | 30.390,78 | 30.617,67 | 0,56% | - |
| 29.12.2025 | 30.361,45 | 30.480,32 | 30.072,91 | 30.445,72 | 0,47% | - |
| 23.12.2025 | 30.438,12 | 30.465,03 | 30.246,51 | 30.302,78 | -0,38% | - |
| 22.12.2025 | 30.336,38 | 30.437,40 | 30.135,54 | 30.416,85 | 0,20% | - |
| 19.12.2025 | 30.237,96 | 30.444,68 | 30.137,45 | 30.356,30 | 0,55% | - |
| 18.12.2025 | 29.820,75 | 30.262,80 | 29.635,03 | 30.189,40 | 0,97% | - |
| 17.12.2025 | 30.123,27 | 30.123,41 | 29.838,46 | 29.898,29 | -0,50% | - |
| 16.12.2025 | 30.109,13 | 30.194,86 | 29.972,89 | 30.047,03 | -0,41% | - |
| 15.12.2025 | 30.078,96 | 30.241,73 | 29.791,03 | 30.171,94 | 0,60% | - |
| 12.12.2025 | 30.014,22 | 30.281,60 | 29.810,48 | 29.992,68 | 0,24% | - |
| 11.12.2025 | 29.723,24 | 29.991,99 | 29.603,88 | 29.920,08 | 0,67% | - |
| 10.12.2025 | 29.750,49 | 29.814,42 | 29.517,01 | 29.722,10 | 0,02% | - |
| 09.12.2025 | 29.686,89 | 29.803,54 | 29.390,70 | 29.716,80 | 0,07% | - |
| 08.12.2025 | 29.699,88 | 29.976,12 | 29.482,14 | 29.697,00 | 0,00% | - |
| 05.12.2025 | 29.642,35 | 29.877,29 | 29.559,25 | 29.696,45 | 0,30% | - |
| 04.12.2025 | 29.492,48 | 29.658,64 | 29.299,92 | 29.607,90 | 0,96% | - |
| 03.12.2025 | 29.589,86 | 29.672,67 | 29.110,18 | 29.326,10 | -0,70% | - |
| 02.12.2025 | 29.512,65 | 29.584,68 | 29.277,84 | 29.532,81 | -0,01% | - |
| 01.12.2025 | 29.736,02 | 29.842,75 | 29.290,20 | 29.536,39 | -1,36% | - |
| 28.11.2025 | 29.508,21 | 29.966,28 | 29.410,49 | 29.943,64 | 1,44% | - |
| 27.11.2025 | 29.180,62 | 29.531,11 | 29.101,90 | 29.518,09 | 1,02% | - |
| 26.11.2025 | 29.120,78 | 29.250,57 | 28.942,12 | 29.220,00 | 0,70% | - |
| 25.11.2025 | 28.621,24 | 29.016,74 | 28.462,44 | 29.015,89 | 1,44% | - |
| 24.11.2025 | 28.346,87 | 28.712,16 | 28.237,48 | 28.604,22 | 1,20% | - |
| 21.11.2025 | 28.255,27 | 28.401,59 | 27.981,33 | 28.263,82 | -0,71% | - |
| 20.11.2025 | 28.930,25 | 28.941,14 | 28.271,83 | 28.465,64 | -0,91% | - |
| 19.11.2025 | 28.439,51 | 28.954,29 | 28.261,33 | 28.727,92 | 0,82% | - |
| 18.11.2025 | 28.738,55 | 28.774,20 | 28.398,51 | 28.493,43 | -1,84% | - |
| 17.11.2025 | 29.413,90 | 29.454,27 | 28.873,68 | 29.028,56 | -1,30% | - |
| 14.11.2025 | 29.554,43 | 29.575,58 | 29.064,39 | 29.412,36 | -0,67% | - |
| 13.11.2025 | 29.658,12 | 30.109,39 | 29.610,57 | 29.610,57 | 0,18% | - |
| 12.11.2025 | 29.324,29 | 29.634,29 | 29.128,75 | 29.558,36 | 1,21% | - |
| 11.11.2025 | 29.130,02 | 29.253,68 | 28.938,85 | 29.204,45 | 0,22% | - |
| 10.11.2025 | 29.107,29 | 29.330,48 | 29.106,93 | 29.141,20 | 1,21% | - |
| 07.11.2025 | 29.040,45 | 29.212,33 | 28.769,61 | 28.793,94 | -0,57% | - |
| 06.11.2025 | 29.399,55 | 29.415,11 | 28.955,84 | 28.959,63 | -1,41% | - |
| 05.11.2025 | 29.303,37 | 29.519,80 | 29.236,99 | 29.374,55 | -0,18% | - |
| 04.11.2025 | 29.614,00 | 29.614,00 | 29.210,73 | 29.427,53 | -1,37% | - |
| 03.11.2025 | 29.782,64 | 30.036,26 | 29.743,69 | 29.835,06 | 0,28% | - |
| 31.10.2025 | 29.925,56 | 29.974,14 | 29.750,08 | 29.751,62 | -0,44% | - |
| 30.10.2025 | 30.005,85 | 30.091,35 | 29.830,46 | 29.884,31 | -0,19% | - |
| 29.10.2025 | 30.184,22 | 30.259,29 | 29.937,95 | 29.940,39 | -0,98% | - |
| 28.10.2025 | 30.068,04 | 30.273,83 | 29.976,17 | 30.236,96 | 0,32% | - |
| 27.10.2025 | 30.376,71 | 30.423,50 | 30.093,86 | 30.140,88 | -0,50% | - |
| 24.10.2025 | 30.092,12 | 30.291,98 | 29.911,71 | 30.291,98 | 1,17% | - |
| 23.10.2025 | 29.997,45 | 30.199,38 | 29.728,60 | 29.941,14 | -0,39% | - |
| 22.10.2025 | 30.098,78 | 30.303,84 | 29.903,60 | 30.057,26 | -0,25% | - |
| 21.10.2025 | 30.206,88 | 30.301,73 | 30.052,87 | 30.132,77 | -0,20% | - |
| 20.10.2025 | 29.735,51 | 30.212,42 | 29.532,55 | 30.193,86 | 2,19% | - |
| 17.10.2025 | 29.537,92 | 29.740,21 | 29.281,20 | 29.547,73 | -1,63% | - |
| 16.10.2025 | 29.791,88 | 30.040,54 | 29.725,37 | 30.036,68 | 0,63% | - |
| 15.10.2025 | 30.111,17 | 30.146,15 | 29.795,37 | 29.849,73 | -0,12% | - |
| 14.10.2025 | 30.248,96 | 30.262,36 | 29.851,11 | 29.886,12 | -1,78% | - |
| 13.10.2025 | 30.396,41 | 30.544,28 | 30.192,25 | 30.428,56 | 0,43% | - |
| 10.10.2025 | 30.916,72 | 30.922,51 | 30.277,08 | 30.298,19 | -2,01% | - |
| 09.10.2025 | 30.868,56 | 31.009,73 | 30.637,60 | 30.920,52 | 0,23% | - |
| 08.10.2025 | 30.826,50 | 30.943,97 | 30.697,26 | 30.848,82 | 0,04% | - |
| 07.10.2025 | 30.848,21 | 31.046,78 | 30.691,76 | 30.836,16 | -0,21% | - |
| 06.10.2025 | 30.903,19 | 31.144,63 | 30.741,82 | 30.901,36 | -0,11% | - |
| 03.10.2025 | 30.866,06 | 31.146,19 | 30.831,31 | 30.936,49 | 0,52% | - |
| 02.10.2025 | 30.642,68 | 30.962,17 | 30.549,17 | 30.776,28 | 1,04% | - |
| 01.10.2025 | 30.200,69 | 30.463,98 | 30.029,19 | 30.459,59 | 0,63% | - |
| 30.09.2025 | 30.109,65 | 30.267,49 | 29.961,21 | 30.267,49 | 0,27% | - |
| 29.09.2025 | 30.132,77 | 30.263,15 | 29.863,39 | 30.184,55 | 0,70% | - |
| 26.09.2025 | 30.098,05 | 30.183,06 | 29.814,38 | 29.973,26 | -0,20% | - |
| 25.09.2025 | 30.238,78 | 30.360,03 | 29.993,28 | 30.034,59 | -0,78% | - |
| 24.09.2025 | 30.225,92 | 30.354,59 | 30.029,88 | 30.271,69 | 0,02% | - |
| 23.09.2025 | 30.242,03 | 30.412,86 | 30.197,91 | 30.265,43 | 0,37% | - |
| 22.09.2025 | 30.159,31 | 30.266,68 | 29.997,31 | 30.153,71 | -0,14% | - |
| 19.09.2025 | 30.507,76 | 30.536,32 | 30.182,73 | 30.195,88 | -0,90% | - |
| 18.09.2025 | 30.285,73 | 30.555,30 | 30.274,32 | 30.470,71 | 0,84% | - |
| 17.09.2025 | 30.182,85 | 30.331,41 | 30.056,09 | 30.217,38 | 0,39% | - |